GLQGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.075255 | -0.003665 | -4.64% | 0.07896 | 0.079303 | 0.070729 | 103,272.00 |
24 Abr 2024 | 0.078921 | 0.000536 | 0.68% | 0.077568 | 0.083898 | 0.072348 | 59,725.00 |
23 Abr 2024 | 0.078385 | -0.002331 | -2.89% | 0.080046 | 0.084173 | 0.075217 | 45,140.00 |
22 Abr 2024 | 0.080716 | -0.002776 | -3.32% | 0.010784 | 0.115211 | 0.01068 | 126,294.00 |
21 Abr 2024 | 0.083492 | -0.00527 | -5.94% | 0.086138 | 0.092546 | 0.082924 | 9,977.00 |
20 Abr 2024 | 0.088762 | 0.002759 | 3.21% | 0.083199 | 0.091062 | 0.080163 | 17,459.00 |
19 Abr 2024 | 0.086003 | 0.006301 | 7.91% | 0.079474 | 0.09223 | 0.073222 | 35,539.00 |
18 Abr 2024 | 0.079701 | 0.002826 | 3.68% | 0.076995 | 0.086775 | 0.072078 | 5,521.00 |
17 Abr 2024 | 0.076876 | 0.002528 | 3.40% | 0.074368 | 0.081077 | 0.066385 | 131,746.00 |
16 Abr 2024 | 0.074347 | 0.001491 | 2.05% | 0.072836 | 0.07622 | 0.069117 | 22,243.00 |
15 Abr 2024 | 0.072856 | -0.004911 | -6.32% | 0.010784 | 0.100176 | 0.01068 | 65,382.00 |
14 Abr 2024 | 0.077767 | -0.003451 | -4.25% | 0.080735 | 0.086473 | 0.071527 | 21,011.00 |
13 Abr 2024 | 0.081218 | -0.009812 | -10.78% | 0.091027 | 0.093384 | 0.06823 | 80,214.00 |
12 Abr 2024 | 0.09103 | -0.012788 | -12.32% | 0.104029 | 0.105293 | 0.077587 | 104,969.00 |
11 Abr 2024 | 0.103817 | -0.005824 | -5.31% | 0.108445 | 0.113658 | 0.101067 | 10,968.00 |
10 Abr 2024 | 0.109641 | 0.007099 | 6.92% | 0.102546 | 0.114024 | 0.097733 | 21,135.00 |
09 Abr 2024 | 0.102543 | -0.010444 | -9.24% | 0.112873 | 0.114667 | 0.10207 | 2,805.00 |
08 Abr 2024 | 0.112987 | 0.01123 | 11.04% | 0.010784 | 0.113303 | 0.01068 | 25,197.00 |
07 Abr 2024 | 0.101757 | 0.013231 | 14.95% | 0.088421 | 0.112204 | 0.088403 | 72,859.00 |
06 Abr 2024 | 0.088526 | 0.00274 | 3.19% | 0.088752 | 0.09127 | 0.08376 | 20,555.00 |
05 Abr 2024 | 0.085786 | -0.012704 | -12.90% | 0.098495 | 0.098495 | 0.084725 | 36,158.00 |
04 Abr 2024 | 0.09849 | 0.008569 | 9.53% | 0.089834 | 0.103217 | 0.079448 | 96,805.00 |
03 Abr 2024 | 0.08992 | -0.011655 | -11.47% | 0.095833 | 0.104188 | 0.089886 | 5,100.00 |
02 Abr 2024 | 0.101576 | -0.012438 | -10.91% | 0.113736 | 0.118445 | 0.096675 | 15,306.00 |
01 Abr 2024 | 0.114013 | -0.000223 | -0.20% | 0.010784 | 0.122984 | 0.01068 | 59,789.00 |
31 Mar 2024 | 0.114237 | 0.005268 | 4.83% | 0.109067 | 0.117193 | 0.105047 | 72,650.00 |
30 Mar 2024 | 0.108969 | -0.007774 | -6.66% | 0.116723 | 0.122415 | 0.104025 | 15,452.00 |
29 Mar 2024 | 0.116742 | -0.009989 | -7.88% | 0.126568 | 0.132315 | 0.113858 | 53,808.00 |
28 Mar 2024 | 0.126731 | 0.008821 | 7.48% | 0.114555 | 0.127162 | 0.114191 | 34,663.00 |
27 Mar 2024 | 0.11791 | 0.008238 | 7.51% | 0.10945 | 0.128625 | 0.102972 | 130,954.00 |
26 Mar 2024 | 0.109672 | -0.019369 | -15.01% | 0.129042 | 0.138097 | 0.094217 | 340,889.00 |
25 Mar 2024 | 0.129042 | -0.000707 | -0.54% | 0.010784 | 0.147092 | 0.01068 | 136,394.00 |
24 Mar 2024 | 0.129749 | 0.021982 | 20.40% | 0.10771 | 0.135032 | 0.105805 | 47,457.00 |
23 Mar 2024 | 0.107767 | -0.010728 | -9.05% | 0.118883 | 0.125111 | 0.104269 | 58,629.00 |
22 Mar 2024 | 0.118495 | -0.010667 | -8.26% | 0.129401 | 0.138125 | 0.117601 | 31,152.00 |
21 Mar 2024 | 0.129161 | -0.018919 | -12.78% | 0.147939 | 0.148773 | 0.123031 | 162,017.00 |
20 Mar 2024 | 0.14808 | 0.032674 | 28.31% | 0.115679 | 0.149206 | 0.110721 | 152,597.00 |
19 Mar 2024 | 0.115406 | -0.011094 | -8.77% | 0.126456 | 0.142192 | 0.107861 | 123,970.00 |
18 Mar 2024 | 0.1265 | -0.013101 | -9.38% | 0.010784 | 0.15267 | 0.01068 | 140,664.00 |
17 Mar 2024 | 0.139601 | 0.03359 | 31.69% | 0.112202 | 0.146181 | 0.109425 | 335,490.00 |
16 Mar 2024 | 0.106012 | -0.004511 | -4.08% | 0.108977 | 0.135159 | 0.106012 | 250,664.00 |
15 Mar 2024 | 0.110523 | 0.013863 | 14.34% | 0.010784 | 0.110523 | 0.01068 | 244,429.00 |
14 Mar 2024 | 0.09666 | -0.010428 | -9.74% | 0.106551 | 0.106766 | 0.091475 | 75,359.00 |
13 Mar 2024 | 0.107088 | 0.000957 | 0.90% | 0.106129 | 0.112022 | 0.102506 | 16,414.00 |
12 Mar 2024 | 0.106131 | -0.014417 | -11.96% | 0.119771 | 0.125532 | 0.105866 | 155,581.00 |
11 Mar 2024 | 0.120548 | 0.020905 | 20.98% | 0.010784 | 0.121841 | 0.01068 | 3,167,677.00 |
10 Mar 2024 | 0.099643 | -0.013213 | -11.71% | 0.102209 | 0.119123 | 0.093142 | 316,442.00 |
09 Mar 2024 | 0.112856 | 0.019858 | 21.35% | 0.095527 | 0.124461 | 0.095527 | 435,912.00 |
08 Mar 2024 | 0.092997 | 0.012939 | 16.16% | 0.08936 | 0.096979 | 0.071254 | 283,911.00 |
07 Mar 2024 | 0.080059 | 0.011149 | 16.18% | 0.069077 | 0.093599 | 0.064988 | 133,339.00 |
06 Mar 2024 | 0.06891 | 0.01622 | 30.78% | 0.052668 | 0.069074 | 0.051726 | 204,786.00 |
05 Mar 2024 | 0.05269 | -0.001752 | -3.22% | 0.054904 | 0.061168 | 0.039968 | 313,422.00 |
04 Mar 2024 | 0.054442 | -0.003231 | -5.60% | 0.010784 | 0.060972 | 0.01068 | 3,028,915.00 |
03 Mar 2024 | 0.057673 | -0.00209 | -3.50% | 0.05967 | 0.067547 | 0.057083 | 250,271.00 |
02 Mar 2024 | 0.059763 | -0.00392 | -6.16% | 0.069041 | 0.069041 | 0.057024 | 205,038.00 |
01 Mar 2024 | 0.063683 | 0.003838 | 6.41% | 0.059591 | 0.063695 | 0.059198 | 89,344.00 |
29 Feb 2024 | 0.059845 | 0.005156 | 9.43% | 0.054929 | 0.06534 | 0.054322 | 159,105.00 |
28 Feb 2024 | 0.054689 | 0.003219 | 6.25% | 0.053352 | 0.056605 | 0.047943 | 70,406.00 |
27 Feb 2024 | 0.05147 | 0.003143 | 6.50% | 0.048424 | 0.056091 | 0.047488 | 59,398.00 |
26 Feb 2024 | 0.048327 | 0.010749 | 28.61% | 0.010784 | 0.05361 | 0.01068 | 3,098,772.00 |
25 Feb 2024 | 0.037577 | -0.003992 | -9.60% | 0.041534 | 0.042043 | 0.035457 | 114,911.00 |
24 Feb 2024 | 0.041569 | -0.004596 | -9.96% | 0.046024 | 0.046076 | 0.039453 | 94,995.00 |
23 Feb 2024 | 0.046165 | -0.004059 | -8.08% | 0.047106 | 0.049372 | 0.04163 | 210,626.00 |
22 Feb 2024 | 0.050224 | 0.009159 | 22.30% | 0.039356 | 0.050243 | 0.037485 | 252,325.00 |
21 Feb 2024 | 0.041065 | -0.001946 | -4.52% | 0.04475 | 0.05218 | 0.0379 | 144,272.00 |
20 Feb 2024 | 0.043011 | -0.002221 | -4.91% | 0.04526 | 0.053669 | 0.040393 | 111,824.00 |
19 Feb 2024 | 0.045232 | 0.010513 | 30.28% | 0.010784 | 0.047543 | 0.01068 | 3,416,558.00 |
18 Feb 2024 | 0.034718 | 0.001855 | 5.64% | 0.032812 | 0.034718 | 0.030229 | 240,788.00 |
17 Feb 2024 | 0.032863 | 0.000218 | 0.67% | 0.033852 | 0.034138 | 0.030159 | 17,860.00 |
16 Feb 2024 | 0.032645 | 0.002663 | 8.88% | 0.031304 | 0.036923 | 0.030588 | 139,080.00 |
15 Feb 2024 | 0.029983 | -0.000819 | -2.66% | 0.030817 | 0.032584 | 0.029068 | 32,734.00 |
14 Feb 2024 | 0.030802 | 0.000437 | 1.44% | 0.030358 | 0.033858 | 0.029381 | 92,459.00 |
13 Feb 2024 | 0.030365 | 0.004754 | 18.56% | 0.025616 | 0.03417 | 0.024038 | 145,926.00 |
12 Feb 2024 | 0.02561 | 0.005203 | 25.50% | 0.010784 | 0.027197 | 0.01068 | 3,099,097.00 |
11 Feb 2024 | 0.020407 | 0.001288 | 6.73% | 0.019136 | 0.021506 | 0.018717 | 33,358.00 |
10 Feb 2024 | 0.019119 | -0.000736 | -3.71% | 0.019898 | 0.020148 | 0.01896 | 19,668.00 |
09 Feb 2024 | 0.019855 | 0.00011 | 0.56% | 0.019762 | 0.021721 | 0.019732 | 12,302.00 |
08 Feb 2024 | 0.019746 | 0.00153 | 8.40% | 0.018607 | 0.021329 | 0.018297 | 104,756.00 |
07 Feb 2024 | 0.018216 | -0.000258 | -1.40% | 0.018467 | 0.018614 | 0.017009 | 49,892.00 |
06 Feb 2024 | 0.018474 | -0.000242 | -1.29% | 0.018712 | 0.019539 | 0.017433 | 28,081.00 |
05 Feb 2024 | 0.018716 | 0.002191 | 13.26% | 0.010784 | 0.019756 | 0.01068 | 3,013,011.00 |
04 Feb 2024 | 0.016525 | -0.002174 | -11.63% | 0.018706 | 0.018713 | 0.014946 | 155,830.00 |
03 Feb 2024 | 0.018699 | -0.000766 | -3.94% | 0.019525 | 0.019525 | 0.017699 | 17,368.00 |
02 Feb 2024 | 0.019464 | -0.001138 | -5.52% | 0.020641 | 0.020749 | 0.017977 | 42,391.00 |
01 Feb 2024 | 0.020602 | -0.000557 | -2.63% | 0.021148 | 0.021959 | 0.019061 | 90,415.00 |
31 Ene 2024 | 0.02116 | 0.000581 | 2.82% | 0.020641 | 0.021626 | 0.018764 | 41,508.00 |
30 Ene 2024 | 0.020579 | -0.002583 | -11.15% | 0.023092 | 0.023207 | 0.02053 | 12,110.00 |
29 Ene 2024 | 0.023162 | 0.001634 | 7.59% | 0.010784 | 0.023162 | 0.01068 | 2,986,135.00 |
28 Ene 2024 | 0.021528 | -0.001722 | -7.41% | 0.023242 | 0.024596 | 0.021387 | 35,309.00 |
27 Ene 2024 | 0.023249 | 0.000502 | 2.21% | 0.022751 | 0.023282 | 0.020432 | 105,736.00 |